News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -13.5 | -6.20404411765 | 217.6 | 219.6 | 196.05 | 249 | 207.35534996 | DE |
| 4 | -4.8 | -2.29775011967 | 208.9 | 225 | 196.05 | 154 | 213.11444805 | DE |
| 12 | -4.5 | -2.15723873442 | 208.6 | 230 | 196.05 | 164 | 214.57046764 | DE |
| 26 | 12.7 | 6.63531870428 | 191.4 | 234.5 | 185.25 | 171 | 210.69353303 | DE |
| 52 | -64.79999 | -24.0981749386 | 268.89999 | 308.39999 | 181.95 | 160 | 230.62020333 | DE |
| 156 | -224.4 | -52.3687281214 | 428.5 | 473.9 | 167 | 139 | 242.12695735 | DE |
| 260 | -224.7 | -52.4020522388 | 428.8 | 623.2 | 167 | 130 | 298.37547391 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738963620 | 207.5 | 0.3 | 0.14 | 210.6 | 211.7 | 206.2 | 185 |
| 1738877220 | 207.2 | -0.8 | -0.38 | 200 | 217 | 196.05 | 460 |
| 1738790820 | 208 | 1.7 | 0.82 | 206 | 208.6 | 203.7 | 361 |
| 1738704420 | 206.3 | 0.3 | 0.15 | 209.4 | 209.8 | 206.3 | 196 |
| 1738618020 | 206 | -5.1 | -2.42 | 209.3 | 209.5 | 206 | 157 |
| 1738358820 | 211.1 | -8.2 | -3.74 | 217.6 | 219.6 | 211.1 | 69 |
| 1738272420 | 219.3 | 3.3 | 1.53 | 215.8 | 219.3 | 215.8 | 4 |
| 1738186020 | 216 | -2 | -0.92 | 217.2 | 217.2 | 214.7 | 97 |
| 1738099620 | 218 | -1.5 | -0.68 | 221 | 221 | 218 | 5 |
| 1738013220 | 219.5 | -2.5 | -1.13 | 218.6 | 219.5 | 215.1 | 209 |
| 1737754020 | 222 | -2.7 | -1.20 | 223.4 | 223.4 | 221.9 | 125 |
| 1737667620 | 224.7 | 0.7 | 0.31 | 221.8 | 225 | 219.9 | 53 |
| 1737581220 | 224 | 5.5 | 2.52 | 221.2 | 224 | 218.4 | 184 |
| 1737494820 | 218.5 | 2.7 | 1.25 | 216.2 | 218.5 | 216.2 | 362 |
| 1737408420 | 215.8 | -3.2 | -1.46 | 218.3 | 218.3 | 215.8 | 7 |
| 1737149220 | 219 | 9.3 | 4.43 | 212.5 | 220 | 212.5 | 306 |
| 1737062820 | 209.7 | -0.1 | -0.05 | 210.1 | 210.8 | 209.7 | 60 |
| 1736976420 | 209.8 | 1 | 0.48 | 205.2 | 210.3 | 205.2 | 188 |
| 1736890020 | 208.8 | 0.8 | 0.38 | 208.5 | 209.9 | 208.5 | 80 |
| 1736803620 | 208 | 1 | 0.48 | 206.4 | 208 | 205 | 131 |
| 1736544420 | 207 | -0.9 | -0.43 | 208.9 | 208.9 | 207 | 26 |
| 1736458020 | 207.9 | -0.5 | -0.24 | 207.6 | 209 | 207.6 | 10 |
| 1736371620 | 208.4 | -6.7 | -3.11 | 211 | 211.5 | 204 | 266 |
| 1736285220 | 215.1 | 2.6 | 1.22 | 210 | 215.1 | 209.3 | 31 |
| 1736198820 | 212.5 | 11.3 | 5.62 | 202.9 | 213.6 | 201.5 | 216 |
| 1735939620 | 201.2 | -6.3 | -3.04 | 204.4 | 204.4 | 201.2 | 124 |
| 1735853220 | 207.5 | 6.3 | 3.13 | 202.5 | 208 | 202.5 | 222 |
| 1735594020 | 201.2 | -1.3 | -0.64 | 201.5 | 202.5 | 201.2 | 58 |
| 1735334820 | 202.5 | 2.75 | 1.38 | 207.5 | 207.5 | 202 | 279 |
| 1734989220 | 199.75 | -4.25 | -2.08 | 203.1 | 203.3 | 198 | 272 |
| 1734730020 | 204 | -0.5 | -0.24 | 205.7 | 205.7 | 203.2 | 129 |
| 1734643620 | 204.5 | -1.1 | -0.54 | 205.2 | 205.9 | 204.1 | 130 |
| 1734557220 | 205.6 | -11.8 | -5.43 | 217.5 | 218.5 | 205.6 | 280 |
| 1734470820 | 217.4 | -2.6 | -1.18 | 218.1 | 218.1 | 217.4 | 57 |
| 1734384420 | 220 | -3.8 | -1.70 | 224.6 | 225 | 220 | 254 |
| 1734125220 | 223.8 | -1.6 | -0.71 | 226.4 | 226.4 | 222.8 | 320 |
| 1734038820 | 225.4 | -2.6 | -1.14 | 228.1 | 228.1 | 224.6 | 100 |
| 1733952420 | 228 | 2.3 | 1.02 | 226.9 | 230 | 225.6 | 209 |
| 1733866020 | 225.7 | -0.2 | -0.09 | 224.2 | 226.5 | 224.2 | 89 |
| 1733779620 | 225.9 | 5.5 | 2.50 | 221.1 | 225.9 | 220.6 | 167 |
| 1733520420 | 220.4 | 5.4 | 2.51 | 216.2 | 223.9 | 214.1 | 227 |
| 1733434020 | 215 | -8 | -3.59 | 223.7 | 223.7 | 215 | 430 |
| 1733347620 | 223 | 1.3 | 0.59 | 223.6 | 225.4 | 222.6 | 266 |
| 1733261220 | 221.7 | 2.6 | 1.19 | 221.9 | 221.9 | 221.7 | 50 |
| 1733174820 | 219.1 | 1 | 0.46 | 220.6 | 222.3 | 216.8 | 184 |
| 1732915620 | 218.1 | -1.2 | -0.55 | 218.1 | 218.1 | 218.1 | 9 |
| 1732829220 | 219.3 | 1.3 | 0.60 | 219.3 | 219.3 | 219.3 | 5 |
| 1732742820 | 218 | -0.1 | -0.05 | 218 | 218 | 218 | 46 |
| 1732656420 | 218.1 | -11 | -4.80 | 229.5 | 229.9 | 218.1 | 129 |
| 1732570020 | 229.1 | 15.4 | 7.21 | 215.8 | 229.1 | 215.8 | 304 |
| 1732310820 | 213.7 | -3.6 | -1.66 | 216.7 | 220 | 213.7 | 81 |
| 1732224420 | 217.3 | 5.9 | 2.79 | 213.6 | 218.2 | 213.6 | 616 |
| 1732138020 | 211.4 | 1.4 | 0.67 | 212.2 | 212.2 | 209.9 | 68 |
| 1732051620 | 210 | -7 | -3.23 | 216.4 | 216.4 | 210 | 15 |
| 1731965220 | 217 | 2 | 0.93 | 214.2 | 217.9 | 212.3 | 231 |
| 1731705960 | 215 | 6.3 | 3.02 | 208.6 | 215 | 208.6 | 70 |
| 1731619560 | 208.7 | 6.6 | 3.27 | 204.1 | 208.7 | 204 | 53 |
| 1731533160 | 202.1 | -8.1 | -3.85 | 205.5 | 206 | 202.1 | 112 |
| 1731446820 | 210.2 | 0 | 0.00 | 210.2 | 210.2 | 210.2 | 0 |
| 1731360420 | 210.2 | 4.2 | 2.04 | 205.6 | 213.3 | 205.6 | 281 |
| 1731101220 | 206 | 1 | 0.49 | 205.5 | 206.7 | 204.2 | 31 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
